15.49
+0.12(+0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 15.39 | 15.49 | 15.49 | 16.17 | 15.14 | 33,019 |
| August 21, 2025 | 15.05 | 15.37 | 15.37 | 15.37 | 15.05 | 6,014 |
| August 20, 2025 | 15.35 | 15.09 | 15.09 | 15.55 | 15.03 | 18,100 |
| August 19, 2025 | 15.88 | 15.3 | 15.3 | 15.88 | 15.21 | 14,749 |
| August 18, 2025 | 15.95 | 15.64 | 15.64 | 16.49 | 15.62 | 6,300 |
| August 15, 2025 | 16.04 | 16 | 16 | 16.27 | 15.86 | 4,221 |
| August 14, 2025 | 15.62 | 16.02 | 16.02 | 16.12 | 15.62 | 5,857 |
| August 13, 2025 | 16.53 | 16.22 | 16.22 | 16.53 | 15.9 | 1,400 |
| August 12, 2025 | 16.28 | 15.85 | 15.88 | 16.42 | 15.44 | 14,436 |
| August 11, 2025 | 16.5 | 15.96 | 15.96 | 16.59 | 15.96 | 21,600 |
| August 08, 2025 | 16.75 | 16.6 | 16.6 | 17.06 | 16.3 | 22,133 |
| August 07, 2025 | 16.69 | 17.13 | 17.13 | 17.55 | 16.31 | 24,948 |
| August 06, 2025 | 15.99 | 16.42 | 16.42 | 16.7 | 15.29 | 55,000 |
| August 05, 2025 | 17.25 | 15.96 | 15.96 | 17.26 | 15.83 | 51,300 |
| August 04, 2025 | 17.75 | 17.02 | 17.02 | 18.06 | 16.55 | 56,300 |
| August 01, 2025 | 16.26 | 17.63 | 17.63 | 18.19 | 15.95 | 32,100 |
| July 31, 2025 | 16.28 | 16.5 | 16.5 | 18.61 | 16.28 | 135,239 |
| July 30, 2025 | 16.02 | 15.34 | 15.34 | 16.45 | 15.02 | 7,400 |
| July 29, 2025 | 16.05 | 16.25 | 16.25 | 16.31 | 15.64 | 3,713 |
| July 28, 2025 | 15.61 | 16 | 16 | 16.09 | 15.61 | 4,522 |
| July 25, 2025 | 15.43 | 15.9 | 15.9 | 15.98 | 15.43 | 8,900 |
| July 24, 2025 | 15.68 | 15.5 | 15.5 | 16.08 | 15.5 | 8,849 |
| July 23, 2025 | 15.82 | 15.74 | 15.74 | 16.14 | 15.74 | 1,200 |
| July 22, 2025 | 15.6 | 16.05 | 16.05 | 16.18 | 15.6 | 9,046 |
| July 21, 2025 | 15.37 | 15.78 | 15.78 | 15.8 | 15.37 | 2,220 |
| July 18, 2025 | 15.68 | 15.41 | 15.41 | 15.68 | 15.25 | 6,500 |
| July 17, 2025 | 15.3 | 15.68 | 15.68 | 15.68 | 15.17 | 4,600 |
| July 16, 2025 | 15.27 | 15.48 | 15.48 | 15.48 | 15.08 | 5,901 |
| July 15, 2025 | 15.3 | 15.27 | 15.27 | 15.37 | 15.27 | 1,300 |
| July 14, 2025 | 15.93 | 15.65 | 15.65 | 15.93 | 15.23 | 6,000 |
| July 11, 2025 | 15.48 | 15.45 | 15.45 | 15.65 | 15.18 | 5,900 |
| July 10, 2025 | 15.19 | 15.38 | 15.38 | 15.5 | 15 | 21,532 |
| July 09, 2025 | 15.01 | 15.69 | 15.69 | 15.97 | 15 | 34,500 |
| July 08, 2025 | 15.1 | 15.22 | 15.22 | 15.29 | 14.93 | 22,300 |
| July 07, 2025 | 15.34 | 15.2 | 15.2 | 15.94 | 15.11 | 24,700 |
| July 03, 2025 | 15.45 | 15.2 | 15.2 | 15.6 | 15.2 | 7,600 |
| July 02, 2025 | 15.45 | 15.45 | 15.45 | 16 | 15.4 | 14,545 |
| July 01, 2025 | 15.89 | 15.43 | 15.43 | 15.89 | 15.4 | 5,500 |
| June 30, 2025 | 15.42 | 15.47 | 15.47 | 15.5 | 14.99 | 10,900 |
| June 27, 2025 | 15.88 | 15.68 | 15.68 | 15.94 | 15.5 | 3,400 |
| June 26, 2025 | 15.23 | 15.59 | 15.59 | 15.91 | 15.18 | 8,222 |
| June 25, 2025 | 15.43 | 15 | 15 | 15.57 | 15 | 24,934 |
| June 24, 2025 | 15.22 | 15.24 | 15.24 | 15.55 | 15 | 29,349 |
| June 23, 2025 | 15.11 | 15.51 | 15.51 | 15.69 | 14.85 | 14,000 |
| June 20, 2025 | 15.52 | 14.99 | 14.99 | 15.52 | 14.99 | 9,701 |
| June 18, 2025 | 14.82 | 15.7 | 15.7 | 15.7 | 14.82 | 4,200 |
| June 17, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 500 |
| June 16, 2025 | 14.75 | 14.88 | 14.88 | 14.88 | 14.55 | 3,006 |
| June 13, 2025 | 15 | 14.86 | 14.86 | 15 | 14.75 | 2,106 |
| June 12, 2025 | 15 | 15 | 15 | 15 | 14.98 | 5,440 |
| June 11, 2025 | 14.58 | 15.4 | 15.4 | 15.5 | 14.58 | 5,016 |
| June 10, 2025 | 14.2 | 14.48 | 14.48 | 14.69 | 14.2 | 37,495 |
| June 09, 2025 | 14.4 | 14.35 | 14.35 | 14.66 | 14.26 | 23,347 |
| June 06, 2025 | 14.5 | 14.51 | 14.51 | 15.48 | 14.45 | 8,442 |
| June 05, 2025 | 14.8 | 14.67 | 14.67 | 15.09 | 14.64 | 13,300 |
| June 04, 2025 | 15 | 14.65 | 14.65 | 15 | 14.45 | 4,503 |
| June 03, 2025 | 14.66 | 14.95 | 14.95 | 15 | 14 | 29,900 |
| June 02, 2025 | 15.26 | 14.65 | 14.65 | 15.26 | 14.52 | 1,696 |
| May 30, 2025 | 14.61 | 15.38 | 15.38 | 15.5 | 14.6 | 4,824 |
| May 29, 2025 | 15.25 | 14.76 | 14.76 | 15.25 | 14.75 | 2,100 |